KissMeData/063440/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192500	231733015	1940	1940	1940	1940	5440
3	20230919	192400	231733015	1940	1940	1940	1940	0
4	20230919	192300	231733015	1940	1940	1940	1940	0
5	20230919	192200	231733015	1940	1940	1940	1940	0
6	20230919	192100	231733015	1940	1940	1940	1940	0
7	20230919	192000	231733015	1940	1940	1940	1940	0
8	20230919	191900	231733015	1940	1940	1940	1940	0
9	20230919	191800	231733015	1940	1940	1940	1940	0
10	20230919	191700	231733015	1940	1940	1940	1940	0
11	20230919	191600	231733015	1940	1940	1940	1940	0
12	20230919	191500	231733015	1940	1940	1940	1940	0
13	20230919	191400	231733015	1940	1940	1940	1940	0
14	20230919	191300	231733015	1940	1940	1940	1940	0
15	20230919	191200	231733015	1940	1940	1940	1940	0
16	20230919	191100	231733015	1940	1940	1940	1940	0
17	20230919	191000	231733015	1940	1940	1940	1940	0
18	20230919	190900	231733015	1940	1940	1940	1940	0
19	20230919	190800	231733015	1940	1940	1940	1940	0
20	20230919	190700	231733015	1940	1940	1940	1940	0
21	20230919	190600	231733015	1940	1940	1940	1940	0
22	20230919	190500	231733015	1940	1940	1940	1940	0
23	20230919	190400	231733015	1940	1940	1940	1940	0
24	20230919	190300	231733015	1940	1940	1940	1940	0
25	20230919	190200	231733015	1940	1940	1940	1940	0
26	20230919	190100	231733015	1940	1940	1940	1940	0
27	20230919	190000	231733015	1940	1940	1940	1940	0
28	20230919	185900	231733015	1940	1940	1940	1940	0
29	20230919	185800	231733015	1940	1940	1940	1940	0
30	20230919	185700	231733015	1940	1940	1940	1940	0
31	20230919	185600	231733015	1940	1940	1940	1940	0
32	20230919	185500	231733015	1940	1940	1940	1940	5440
33	20230919	185400	231733015	1940	1940	1940	1940	0
34	20230919	185300	231733015	1940	1940	1940	1940	0
35	20230919	185200	231733015	1940	1940	1940	1940	0
36	20230919	185100	231733015	1940	1940	1940	1940	0
37	20230919	185000	231733015	1940	1940	1940	1940	0
38	20230919	184900	231733015	1940	1940	1940	1940	0
39	20230919	184800	231733015	1940	1940	1940	1940	0
40	20230919	184700	231733015	1940	1940	1940	1940	0
41	20230919	184600	231733015	1940	1940	1940	1940	0
42	20230919	184500	231733015	1940	1940	1940	1940	0
43	20230919	184400	231733015	1940	1940	1940	1940	0
44	20230919	184300	231733015	1940	1940	1940	1940	0
45	20230919	184200	231733015	1940	1940	1940	1940	0
46	20230919	184100	231733015	1940	1940	1940	1940	0
47	20230919	184000	231733015	1940	1940	1940	1940	0
48	20230919	183900	231733015	1940	1940	1940	1940	0
49	20230919	183800	231733015	1940	1940	1940	1940	0
50	20230919	183700	231733015	1940	1940	1940	1940	0
51	20230919	183600	231733015	1940	1940	1940	1940	0
52	20230919	183500	231733015	1940	1940	1940	1940	0
53	20230919	183400	231733015	1940	1940	1940	1940	0
54	20230919	183300	231733015	1940	1940	1940	1940	0
55	20230919	183200	231733015	1940	1940	1940	1940	0
56	20230919	183100	231733015	1940	1940	1940	1940	0
57	20230919	183000	231733015	1940	1940	1940	1940	0
58	20230919	182900	231733015	1940	1940	1940	1940	0
59	20230919	182800	231733015	1940	1940	1940	1940	0
60	20230919	182700	231733015	1940	1940	1940	1940	0
61	20230919	182600	231733015	1940	1940	1940	1940	0
62	20230919	182500	231733015	1940	1940	1940	1940	5440
63	20230919	182400	231733015	1940	1940	1940	1940	0
64	20230919	182300	231733015	1940	1940	1940	1940	0
65	20230919	182200	231733015	1940	1940	1940	1940	0
66	20230919	182100	231733015	1940	1940	1940	1940	0
67	20230919	182000	231733015	1940	1940	1940	1940	0
68	20230919	181900	231733015	1940	1940	1940	1940	0
69	20230919	181800	231733015	1940	1940	1940	1940	0
70	20230919	181700	231733015	1940	1940	1940	1940	0
71	20230919	181600	231733015	1940	1940	1940	1940	0
72	20230919	181500	231733015	1940	1940	1940	1940	0
73	20230919	181400	231733015	1940	1940	1940	1940	0
74	20230919	181300	231733015	1940	1940	1940	1940	0
75	20230919	181200	231733015	1940	1940	1940	1940	0
76	20230919	181100	231733015	1940	1940	1940	1940	0
77	20230919	181000	231733015	1940	1940	1940	1940	0
78	20230919	180900	231733015	1940	1940	1940	1940	0
79	20230919	180800	231733015	1940	1940	1940	1940	0
80	20230919	180700	231733015	1940	1940	1940	1940	0
81	20230919	180600	231733015	1940	1940	1940	1940	0
82	20230919	180500	231733015	1940	1940	1940	1940	0
83	20230919	180400	231733015	1940	1940	1940	1940	0
84	20230919	180300	231733015	1940	1940	1940	1940	0
85	20230919	180200	231733015	1940	1940	1940	1940	0
86	20230919	180100	231733015	1940	1940	1940	1940	0
87	20230919	180000	231733015	1940	1940	1940	1940	0
88	20230919	175900	231733015	1940	1940	1940	1940	0
89	20230919	175800	231733015	1940	1940	1940	1940	0
90	20230919	175700	231733015	1940	1940	1940	1940	0
91	20230919	175600	231733015	1940	1940	1940	1940	0
92	20230919	175500	231733015	1940	1940	1940	1940	5440
93	20230919	175400	231733015	1940	1940	1940	1940	0
94	20230919	175300	231733015	1940	1940	1940	1940	0
95	20230919	175200	231733015	1940	1940	1940	1940	0
96	20230919	175100	231733015	1940	1940	1940	1940	0
97	20230919	175000	231733015	1940	1940	1940	1940	0
98	20230919	174900	231733015	1940	1940	1940	1940	0
99	20230919	174800	231733015	1940	1940	1940	1940	0
100	20230919	174700	231733015	1940	1940	1940	1940	0
101	20230919	174600	231733015	1940	1940	1940	1940	0
102	20230919	174500	231733015	1940	1940	1940	1940	0
103	20230919	174400	231733015	1940	1940	1940	1940	0
104	20230919	174300	231733015	1940	1940	1940	1940	0
105	20230919	174200	231733015	1940	1940	1940	1940	0
106	20230919	174100	231733015	1940	1940	1940	1940	0
107	20230919	174000	231733015	1940	1940	1940	1940	0
108	20230919	173900	231733015	1940	1940	1940	1940	0
109	20230919	173800	231733015	1940	1940	1940	1940	0
110	20230919	173700	231733015	1940	1940	1940	1940	0
111	20230919	173600	231733015	1940	1940	1940	1940	0
112	20230919	173500	231733015	1940	1940	1940	1940	0
113	20230919	173400	231733015	1940	1940	1940	1940	0
114	20230919	173300	231733015	1940	1940	1940	1940	0
115	20230919	173200	231733015	1940	1940	1940	1940	0
116	20230919	173100	231733015	1940	1940	1940	1940	0
117	20230919	173000	231733015	1940	1940	1940	1940	0
118	20230919	172900	231733015	1940	1940	1940	1940	0
119	20230919	172800	231733015	1940	1940	1940	1940	0
120	20230919	172700	231733015	1940	1940	1940	1940	0
121	20230919	172600	231733015	1940	1940	1940	1940	0
122	20230919	172500	231733015	1940	1940	1940	1940	5440
123	20230919	172400	231733015	1940	1940	1940	1940	0
124	20230919	172300	231733015	1940	1940	1940	1940	0
125	20230919	172200	231733015	1940	1940	1940	1940	0
126	20230919	172100	231733015	1940	1940	1940	1940	0
127	20230919	172000	231733015	1940	1940	1940	1940	0
128	20230919	171900	231733015	1940	1940	1940	1940	0
129	20230919	171800	231733015	1940	1940	1940	1940	0
130	20230919	171700	231733015	1940	1940	1940	1940	0
131	20230919	171600	231733015	1940	1940	1940	1940	0
132	20230919	171500	231733015	1940	1940	1940	1940	0
133	20230919	171400	231733015	1940	1940	1940	1940	0
134	20230919	171300	231733015	1940	1940	1940	1940	0
135	20230919	171200	231733015	1940	1940	1940	1940	0
136	20230919	171100	231733015	1940	1940	1940	1940	0
137	20230919	171000	231733015	1940	1940	1940	1940	0
138	20230919	170900	231733015	1940	1940	1940	1940	0
139	20230919	170800	231733015	1940	1940	1940	1940	0
140	20230919	170700	231733015	1940	1940	1940	1940	0
141	20230919	170600	231733015	1940	1940	1940	1940	0
142	20230919	170500	231733015	1940	1940	1940	1940	0
143	20230919	170400	231733015	1940	1940	1940	1940	0
144	20230919	170300	231733015	1940	1940	1940	1940	0
145	20230919	170200	231733015	1940	1940	1940	1940	0
146	20230919	170100	231733015	1940	1940	1940	1940	0
147	20230919	170000	231733015	1940	1940	1940	1940	0
148	20230919	165900	231733015	1940	1940	1940	1940	0
149	20230919	165800	231733015	1940	1940	1940	1940	0
150	20230919	165700	231733015	1940	1940	1940	1940	0
151	20230919	165600	231733015	1940	1940	1940	1940	0
152	20230919	165500	231733015	1940	1940	1940	1940	5440
153	20230919	165400	231733015	1940	1940	1940	1940	0
154	20230919	165300	231733015	1940	1940	1940	1940	0
155	20230919	165200	231733015	1940	1940	1940	1940	0
156	20230919	165100	231733015	1940	1940	1940	1940	0
157	20230919	165000	231733015	1940	1940	1940	1940	0
158	20230919	164900	231733015	1940	1940	1940	1940	0
159	20230919	164800	231733015	1940	1940	1940	1940	0
160	20230919	164700	231733015	1940	1940	1940	1940	0
161	20230919	164600	231733015	1940	1940	1940	1940	0
162	20230919	164500	231733015	1940	1940	1940	1940	0
163	20230919	164400	231733015	1940	1940	1940	1940	0
164	20230919	164300	231733015	1940	1940	1940	1940	0
165	20230919	164200	231733015	1940	1940	1940	1940	0
166	20230919	164100	231733015	1940	1940	1940	1940	0
167	20230919	164000	231733015	1940	1940	1940	1940	0
168	20230919	163900	231733015	1940	1940	1940	1940	0
169	20230919	163800	231733015	1940	1940	1940	1940	0
170	20230919	163700	231733015	1940	1940	1940	1940	0
171	20230919	163600	231733015	1940	1940	1940	1940	0
172	20230919	163500	231733015	1940	1940	1940	1940	0
173	20230919	163400	231733015	1940	1940	1940	1940	0
174	20230919	163300	231733015	1940	1940	1940	1940	0
175	20230919	163200	231733015	1940	1940	1940	1940	0
176	20230919	163100	231733015	1940	1940	1940	1940	0
177	20230919	163000	231733015	1940	1940	1940	1940	0
178	20230919	162900	231733015	1940	1940	1940	1940	0
179	20230919	162800	231733015	1940	1940	1940	1940	0
180	20230919	162700	231733015	1940	1940	1940	1940	0
181	20230919	162600	231733015	1940	1940	1940	1940	0
182	20230919	162500	231733015	1940	1940	1940	1940	5440
183	20230919	162400	231733015	1940	1940	1940	1940	0
184	20230919	162300	231733015	1940	1940	1940	1940	0
185	20230919	162200	231733015	1940	1940	1940	1940	0
186	20230919	162100	231733015	1940	1940	1940	1940	0
187	20230919	162000	231733015	1940	1940	1940	1940	0
188	20230919	161900	231733015	1940	1940	1940	1940	0
189	20230919	161800	231733015	1940	1940	1940	1940	0
190	20230919	161700	231733015	1940	1940	1940	1940	0
191	20230919	161600	231733015	1940	1940	1940	1940	0
192	20230919	161500	231733015	1940	1940	1940	1940	0
193	20230919	161400	231733015	1940	1940	1940	1940	0
194	20230919	161300	231733015	1940	1940	1940	1940	0
195	20230919	161200	231733015	1940	1940	1940	1940	0
196	20230919	161100	231733015	1940	1940	1940	1940	0
197	20230919	161000	231733015	1940	1940	1940	1940	0
198	20230919	160900	231733015	1940	1940	1940	1940	0
199	20230919	160800	231733015	1940	1940	1940	1940	0
200	20230919	160700	231733015	1940	1940	1940	1940	0
201	20230919	160600	231733015	1940	1940	1940	1940	0
202	20230919	160500	231733015	1940	1940	1940	1940	0
203	20230919	160400	231733015	1940	1940	1940	1940	0
204	20230919	160300	231733015	1940	1940	1940	1940	0
205	20230919	160200	231733015	1940	1940	1940	1940	0
206	20230919	160100	231733015	1940	1940	1940	1940	0
207	20230919	160000	231733015	1940	1940	1940	1940	0
208	20230919	155900	231733015	1940	1940	1940	1940	0
209	20230919	155800	231733015	1940	1940	1940	1940	0
210	20230919	155700	231733015	1940	1940	1940	1940	0
211	20230919	155600	231733015	1940	1940	1940	1940	0
212	20230919	155500	231733015	1940	1940	1940	1940	5440
213	20230919	155400	231733015	1940	1940	1940	1940	0
214	20230919	155300	231733015	1940	1940	1940	1940	0
215	20230919	155200	231733015	1940	1940	1940	1940	0
216	20230919	155100	231733015	1940	1940	1940	1940	0
217	20230919	155000	231733015	1940	1940	1940	1940	0
218	20230919	154900	231733015	1940	1940	1940	1940	0
219	20230919	154800	231733015	1940	1940	1940	1940	0
220	20230919	154700	231733015	1940	1940	1940	1940	0
221	20230919	154600	231733015	1940	1940	1940	1940	0
222	20230919	154500	231733015	1940	1940	1940	1940	0
223	20230919	154400	231733015	1940	1940	1940	1940	0
224	20230919	154300	231733015	1940	1940	1940	1940	0
225	20230919	154200	231733015	1940	1940	1940	1940	0
226	20230919	154100	231733015	1940	1940	1940	1940	0
227	20230919	154000	231733015	1940	1940	1940	1940	0
228	20230919	153900	231733015	1940	1940	1940	1940	0
229	20230919	153800	231733015	1940	1940	1940	1940	0
230	20230919	153700	231733015	1940	1940	1940	1940	0
231	20230919	153600	231733015	1940	1940	1940	1940	0
232	20230919	153500	231733015	1940	1940	1940	1940	0
233	20230919	153400	231733015	1940	1940	1940	1940	0
234	20230919	153300	231733015	1940	1940	1940	1940	0
235	20230919	153200	231733015	1940	1940	1940	1940	0
236	20230919	153100	231733015	1940	1940	1940	1940	0
237	20230919	153000	231733015	1940	1940	1940	1940	5440
238	20230919	152900	221179415	1941	1941	1941	1941	0
239	20230919	152800	221179415	1941	1941	1941	1941	0
240	20230919	152700	221179415	1941	1941	1941	1941	0
241	20230919	152600	221179415	1941	1941	1941	1941	0
242	20230919	152500	221179415	1941	1941	1941	1941	0
243	20230919	152400	221179415	1941	1941	1941	1941	0
244	20230919	152300	221179415	1941	1941	1941	1941	0
245	20230919	152200	221179415	1941	1941	1941	1941	0
246	20230919	152100	221179415	1941	1941	1941	1941	0
247	20230919	152000	221179415	1941	1941	1941	1941	0
248	20230919	151900	221179415	1941	1948	1948	1941	114
249	20230919	151800	220957861	1948	1942	1948	1941	2566
250	20230919	151700	215977153	1943	1943	1943	1943	1182
251	20230919	151600	213680527	1948	1948	1948	1948	4
252	20230919	151500	213672735	1944	1942	1944	1942	885
253	20230919	151400	211954063	1942	1942	1942	1942	62
254	20230919	151300	211833659	1942	1942	1942	1942	500
255	20230919	151200	210862659	1942	1941	1942	1941	99
256	20230919	151100	210670499	1941	1941	1941	1941	50
257	20230919	151000	210573449	1942	1942	1942	1942	17
258	20230919	150900	210540435	1942	1941	1942	1941	45
259	20230919	150800	210453089	1942	1941	1942	1941	93
260	20230919	150700	210272571	1941	1942	1942	1941	208
261	20230919	150600	209868835	1941	1942	1942	1941	172
262	20230919	150500	209534931	1941	1942	1942	1941	423
263	20230919	150400	208713759	1942	1942	1942	1942	0
264	20230919	150300	208713759	1942	1942	1942	1942	820
265	20230919	150200	207121319	1942	1942	1942	1942	235
266	20230919	150100	206664949	1943	1943	1943	1943	318
267	20230919	150000	206047075	1943	1943	1943	1943	250
268	20230919	145900	205561325	1943	1943	1943	1943	35
269	20230919	145800	205493320	1943	1943	1943	1943	0
270	20230919	145700	205493320	1943	1943	1943	1943	0
271	20230919	145600	205493320	1943	1943	1943	1943	0
272	20230919	145500	205493320	1943	1943	1943	1943	132
273	20230919	145400	205236844	1943	1943	1943	1943	0
274	20230919	145300	205236844	1943	1943	1943	1943	200
275	20230919	145200	204848244	1943	1943	1943	1943	0
276	20230919	145100	204848244	1943	1943	1943	1943	0
277	20230919	145000	204848244	1943	1943	1943	1943	44
278	20230919	144900	204762752	1943	1943	1943	1943	0
279	20230919	144800	204762752	1943	1943	1943	1943	0
280	20230919	144700	204762752	1943	1943	1943	1943	0
281	20230919	144600	204762752	1943	1943	1943	1943	0
282	20230919	144500	204762752	1943	1943	1943	1943	0
283	20230919	144400	204762752	1943	1943	1943	1943	2683
284	20230919	144300	199549683	1943	1944	1944	1943	55
285	20230919	144200	199442764	1944	1944	1944	1944	0
286	20230919	144100	199442764	1944	1944	1944	1944	0
287	20230919	144000	199442764	1944	1944	1944	1944	0
288	20230919	143900	199442764	1944	1944	1944	1944	0
289	20230919	143800	199442764	1944	1944	1944	1944	0
290	20230919	143700	199442764	1944	1944	1944	1944	0
291	20230919	143600	199442764	1944	1944	1944	1944	0
292	20230919	143500	199442764	1944	1944	1944	1944	0
293	20230919	143400	199442764	1944	1944	1944	1944	1
294	20230919	143300	199440820	1943	1943	1943	1943	0
295	20230919	143200	199440820	1943	1943	1943	1943	0
296	20230919	143100	199440820	1943	1943	1943	1943	0
297	20230919	143000	199440820	1943	1943	1943	1943	0
298	20230919	142900	199440820	1943	1943	1943	1943	0
299	20230919	142800	199440820	1943	1943	1943	1943	0
300	20230919	142700	199440820	1943	1943	1943	1943	0
301	20230919	142600	199440820	1943	1943	1943	1943	150
302	20230919	142500	199149370	1943	1943	1943	1943	0
303	20230919	142400	199149370	1943	1943	1943	1943	0
304	20230919	142300	199149370	1943	1943	1943	1943	0
305	20230919	142200	199149370	1943	1943	1943	1943	111
306	20230919	142100	198933697	1947	1947	1947	1947	0
307	20230919	142000	198933697	1947	1947	1947	1947	10
308	20230919	141900	198914227	1947	1947	1947	1947	0
309	20230919	141800	198914227	1947	1947	1947	1947	122
310	20230919	141700	198676693	1947	1947	1947	1947	0
311	20230919	141600	198676693	1947	1945	1947	1945	1082
312	20230919	141500	196570045	1947	1947	1947	1947	0
313	20230919	141400	196570045	1947	1947	1947	1947	0
314	20230919	141300	196570045	1947	1947	1947	1947	0
315	20230919	141200	196570045	1947	1947	1947	1947	10
316	20230919	141100	196550575	1947	1947	1947	1947	0
317	20230919	141000	196550575	1947	1947	1947	1947	0
318	20230919	140900	196550575	1947	1943	1947	1943	500
319	20230919	140800	195578547	1943	1943	1943	1943	2
320	20230919	140700	195574661	1943	1943	1943	1943	6
321	20230919	140600	195563003	1943	1943	1943	1943	0
322	20230919	140500	195563003	1943	1943	1943	1943	0
323	20230919	140400	195563003	1943	1943	1943	1943	0
324	20230919	140300	195563003	1943	1943	1943	1943	0
325	20230919	140200	195563003	1943	1943	1943	1943	6
326	20230919	140100	195551345	1942	1942	1942	1942	0
327	20230919	140000	195551345	1942	1942	1942	1942	0
328	20230919	135900	195551345	1942	1942	1942	1942	252
329	20230919	135800	195061961	1942	1943	1943	1942	2051
330	20230919	135700	191078918	1943	1943	1943	1943	0
331	20230919	135600	191078918	1943	1943	1943	1943	0
332	20230919	135500	191078918	1943	1943	1943	1943	0
333	20230919	135400	191078918	1943	1943	1943	1943	1
334	20230919	135300	191076975	1943	1942	1943	1942	1001
335	20230919	135200	189132033	1943	1944	1944	1943	1064
336	20230919	135100	187064173	1944	1944	1944	1944	0
337	20230919	135000	187064173	1944	1944	1944	1944	0
338	20230919	134900	187064173	1944	1944	1944	1944	0
339	20230919	134800	187064173	1944	1944	1944	1944	5
340	20230919	134700	187054453	1945	1945	1945	1945	0
341	20230919	134600	187054453	1945	1944	1945	1944	198
342	20230919	134500	186669363	1943	1942	1943	1942	40
343	20230919	134400	186591663	1941	1941	1941	1941	30
344	20230919	134300	186533433	1945	1945	1945	1945	2
345	20230919	134200	186529543	1941	1943	1943	1941	1000
346	20230919	134100	184588353	1945	1945	1945	1945	2
347	20230919	134000	184584463	1943	1943	1943	1943	951
348	20230919	133900	182736670	1943	1943	1943	1943	1
349	20230919	133800	182734727	1944	1944	1944	1944	0
350	20230919	133700	182734727	1944	1944	1944	1944	1000
351	20230919	133600	180790727	1945	1945	1945	1945	0
352	20230919	133500	180790727	1945	1945	1945	1945	0
353	20230919	133400	180790727	1945	1942	1945	1941	754
354	20230919	133300	179327191	1942	1943	1943	1942	1274
355	20230919	133200	176853082	1942	1943	1943	1942	500
356	20230919	133100	175882064	1943	1943	1943	1943	100
357	20230919	133000	175687764	1945	1945	1945	1945	0
358	20230919	132900	175687764	1945	1944	1945	1942	2075
359	20230919	132800	171655102	1944	1945	1945	1944	96
360	20230919	132700	171468475	1945	1945	1945	1945	3
361	20230919	132600	171462640	1945	1946	1946	1945	3
362	20230919	132500	171456804	1945	1945	1945	1945	1944
363	20230919	132400	167675724	1945	1946	1946	1945	2971
364	20230919	132300	161897127	1946	1946	1946	1946	1
365	20230919	132200	161895181	1946	1946	1946	1946	0
366	20230919	132100	161895181	1946	1946	1946	1946	0
367	20230919	132000	161895181	1946	1946	1946	1946	8
368	20230919	131900	161879613	1946	1946	1946	1946	241
369	20230919	131800	161410627	1950	1950	1950	1950	0
370	20230919	131700	161410627	1950	1950	1950	1950	0
371	20230919	131600	161410627	1950	1950	1950	1950	0
372	20230919	131500	161410627	1950	1950	1950	1950	0
373	20230919	131400	161410627	1950	1950	1950	1950	0
374	20230919	131300	161410627	1950	1950	1950	1950	0
375	20230919	131200	161410627	1950	1950	1950	1950	5
376	20230919	131100	161400877	1946	1946	1946	1946	0
377	20230919	131000	161400877	1946	1946	1946	1946	0
378	20230919	130900	161400877	1946	1946	1946	1946	174
379	20230919	130800	161062273	1945	1945	1945	1945	0
380	20230919	130700	161062273	1945	1945	1945	1945	7
381	20230919	130600	161048658	1945	1945	1945	1945	1
382	20230919	130500	161046713	1950	1950	1950	1950	0
383	20230919	130400	161046713	1950	1950	1950	1950	11
384	20230919	130300	161025263	1950	1950	1950	1950	32
385	20230919	130200	160962863	1950	1950	1950	1950	0
386	20230919	130100	160962863	1950	1950	1950	1950	4
387	20230919	130000	160955063	1945	1945	1945	1945	0
388	20230919	125900	160955063	1945	1945	1945	1945	1
389	20230919	125800	160953118	1950	1950	1950	1950	0
390	20230919	125700	160953118	1950	1950	1950	1950	0
391	20230919	125600	160953118	1950	1950	1950	1950	0
392	20230919	125500	160953118	1950	1950	1950	1950	0
393	20230919	125400	160953118	1950	1950	1950	1950	0
394	20230919	125300	160953118	1950	1950	1950	1950	0
395	20230919	125200	160953118	1950	1950	1950	1950	0
396	20230919	125100	160953118	1950	1950	1950	1950	2
397	20230919	125000	160949218	1950	1950	1950	1950	250
398	20230919	124900	160461718	1954	1954	1954	1954	0
399	20230919	124800	160461718	1954	1954	1954	1954	0
400	20230919	124700	160461718	1954	1954	1954	1954	0
401	20230919	124600	160461718	1954	1954	1954	1954	11
402	20230919	124500	160440224	1954	1954	1954	1954	0
403	20230919	124400	160440224	1954	1954	1954	1954	0
404	20230919	124300	160440224	1954	1954	1954	1954	1
405	20230919	124200	160438270	1954	1954	1954	1954	0
406	20230919	124100	160438270	1954	1954	1954	1954	0
407	20230919	124000	160438270	1954	1954	1954	1954	1
408	20230919	123900	160436316	1940	1940	1940	1940	0
409	20230919	123800	160436316	1940	1950	1950	1940	5000
410	20230919	123700	150724395	1960	1960	1960	1960	0
411	20230919	123600	150724395	1960	1960	1960	1960	0
412	20230919	123500	150724395	1960	1960	1960	1960	100
413	20230919	123400	150528395	1960	1960	1960	1960	0
414	20230919	123300	150528395	1960	1960	1960	1960	0
415	20230919	123200	150528395	1960	1960	1960	1960	0
416	20230919	123100	150528395	1960	1960	1960	1960	16
417	20230919	123000	150497035	1951	1951	1951	1951	199
418	20230919	122900	150108786	1959	1959	1959	1959	26
419	20230919	122800	150057852	1951	1951	1951	1951	0
420	20230919	122700	150057852	1951	1951	1951	1951	164
421	20230919	122600	149737888	1955	1955	1955	1955	20
422	20230919	122500	149698788	1960	1960	1960	1960	0
423	20230919	122400	149698788	1960	1960	1960	1960	0
424	20230919	122300	149698788	1960	1960	1960	1960	1
425	20230919	122200	149696828	1959	1959	1959	1959	2
426	20230919	122100	149692910	1955	1955	1955	1955	0
427	20230919	122000	149692910	1955	1955	1955	1955	0
428	20230919	121900	149692910	1955	1959	1959	1955	385
429	20230919	121800	148939831	1960	1959	1960	1959	33
430	20230919	121700	148875152	1960	1955	1960	1955	102
431	20230919	121600	148675733	1960	1957	1960	1957	3000
432	20230919	121500	142796998	1958	1950	1958	1950	1289
433	20230919	121400	140276097	1949	1949	1949	1948	315
434	20230919	121300	139662176	1940	1940	1940	1940	0
435	20230919	121200	139662176	1940	1940	1940	1940	0
436	20230919	121100	139662176	1940	1940	1940	1940	0
437	20230919	121000	139662176	1940	1947	1947	1940	1332
438	20230919	120900	137076468	1950	1950	1950	1950	11
439	20230919	120800	137055018	1950	1950	1950	1950	1
440	20230919	120700	137053068	1956	1956	1956	1956	0
441	20230919	120600	137053068	1956	1956	1956	1956	0
442	20230919	120500	137053068	1956	1956	1956	1956	0
443	20230919	120400	137053068	1956	1947	1956	1947	2
444	20230919	120300	137049165	1945	1945	1945	1945	1000
445	20230919	120200	135104165	1946	1946	1946	1946	0
446	20230919	120100	135104165	1946	1946	1946	1946	0
447	20230919	120000	135104165	1946	1946	1946	1946	0
448	20230919	115900	135104165	1946	1956	1956	1946	473
449	20230919	115800	134182982	1956	1956	1956	1956	1
450	20230919	115700	134181026	1956	1956	1956	1956	0
451	20230919	115600	134181026	1956	1956	1956	1956	232
452	20230919	115500	133727234	1956	1956	1956	1956	0
453	20230919	115400	133727234	1956	1956	1956	1956	0
454	20230919	115300	133727234	1956	1956	1956	1956	100
455	20230919	115200	133531634	1956	1956	1956	1956	156
456	20230919	115100	133226498	1956	1956	1956	1956	70
457	20230919	115000	133089578	1956	1956	1956	1956	0
458	20230919	114900	133089578	1956	1956	1956	1956	10
459	20230919	114800	133070018	1956	1956	1956	1956	0
460	20230919	114700	133070018	1956	1956	1956	1956	1
461	20230919	114600	133068062	1956	1956	1956	1956	0
462	20230919	114500	133068062	1956	1956	1956	1956	0
463	20230919	114400	133068062	1956	1956	1956	1956	0
464	20230919	114300	133068062	1956	1955	1956	1955	2
465	20230919	114200	133064151	1941	1941	1941	1941	0
466	20230919	114100	133064151	1941	1945	1945	1941	8000
467	20230919	114000	117528686	1944	1944	1944	1944	0
468	20230919	113900	117528686	1944	1944	1944	1944	0
469	20230919	113800	117528686	1944	1944	1944	1944	0
470	20230919	113700	117528686	1944	1944	1944	1944	0
471	20230919	113600	117528686	1944	1944	1944	1944	0
472	20230919	113500	117528686	1944	1945	1945	1944	2702
473	20230919	113400	112275500	1946	1947	1947	1946	714
474	20230919	113300	110885606	1949	1949	1949	1949	10
475	20230919	113200	110866116	1948	1948	1948	1948	1083
476	20230919	113100	108756432	1949	1949	1949	1949	257
477	20230919	113000	108255539	1957	1957	1957	1957	0
478	20230919	112900	108255539	1957	1957	1957	1957	50
479	20230919	112800	108157689	1957	1957	1957	1957	0
480	20230919	112700	108157689	1957	1957	1957	1957	10
481	20230919	112600	108138119	1956	1956	1956	1956	507
482	20230919	112500	107146427	1956	1956	1956	1956	482
483	20230919	112400	106203635	1956	1956	1956	1956	257
484	20230919	112300	105700943	1950	1950	1950	1950	0
485	20230919	112200	105700943	1950	1956	1956	1950	46
486	20230919	112100	105611147	1956	1956	1956	1956	3
487	20230919	112000	105605279	1956	1956	1956	1956	0
488	20230919	111900	105605279	1956	1956	1956	1956	0
489	20230919	111800	105605279	1956	1956	1956	1956	0
490	20230919	111700	105605279	1956	1956	1956	1956	1
491	20230919	111600	105603323	1956	1956	1956	1956	6
492	20230919	111500	105591587	1956	1949	1956	1949	141
493	20230919	111400	105316771	1949	1949	1949	1949	0
494	20230919	111300	105316771	1949	1949	1949	1949	1150
495	20230919	111200	103075421	1949	1949	1949	1949	0
496	20230919	111100	103075421	1949	1949	1949	1949	0
497	20230919	111000	103075421	1949	1949	1949	1949	0
498	20230919	110900	103075421	1949	1949	1949	1949	195
499	20230919	110800	102695366	1949	1949	1949	1949	0
500	20230919	110700	102695366	1949	1949	1949	1949	0
501	20230919	110600	102695366	1949	1949	1949	1949	155
502	20230919	110500	102393271	1949	1949	1949	1949	0
503	20230919	110400	102393271	1949	1949	1949	1949	0
504	20230919	110300	102393271	1949	1949	1949	1949	0
505	20230919	110200	102393271	1949	1949	1949	1949	0
506	20230919	110100	102393271	1949	1949	1949	1949	20
507	20230919	110000	102354291	1945	1945	1945	1945	0
508	20230919	105900	102354291	1945	1945	1945	1945	0
509	20230919	105800	102354291	1945	1945	1945	1945	0
510	20230919	105700	102354291	1945	1945	1945	1945	0
511	20230919	105600	102354291	1945	1945	1945	1945	0
512	20230919	105500	102354291	1945	1947	1947	1945	2050
513	20230919	105400	98366217	1956	1956	1956	1956	0
514	20230919	105300	98366217	1956	1956	1956	1956	0
515	20230919	105200	98366217	1956	1956	1956	1956	31
516	20230919	105100	98305581	1956	1956	1956	1956	0
517	20230919	105000	98305581	1956	1956	1956	1956	431
518	20230919	104900	97462545	1956	1956	1956	1956	0
519	20230919	104800	97462545	1956	1956	1956	1956	50
520	20230919	104700	97364745	1945	1956	1956	1945	401
521	20230919	104600	96584218	1948	1949	1949	1948	95
522	20230919	104500	96399148	1948	1948	1948	1948	0
523	20230919	104400	96399148	1948	1948	1948	1948	2412
524	20230919	104300	91700572	1948	1948	1948	1948	0
525	20230919	104200	91700572	1948	1948	1948	1948	0
526	20230919	104100	91700572	1948	1948	1948	1948	0
527	20230919	104000	91700572	1948	1952	1952	1948	1208
528	20230919	103900	89347278	1949	1949	1949	1949	0
529	20230919	103800	89347278	1949	1949	1949	1949	0
530	20230919	103700	89347278	1949	1949	1949	1949	0
531	20230919	103600	89347278	1949	1949	1949	1949	0
532	20230919	103500	89347278	1949	1949	1949	1949	152
533	20230919	103400	89051030	1950	1950	1950	1950	1013
534	20230919	103300	87075680	1950	1950	1950	1950	0
535	20230919	103200	87075680	1950	1950	1950	1950	0
536	20230919	103100	87075680	1950	1950	1950	1950	51
537	20230919	103000	86976230	1950	1950	1950	1950	0
538	20230919	102900	86976230	1950	1950	1950	1950	0
539	20230919	102800	86976230	1950	1951	1951	1950	1908
540	20230919	102700	83255433	1959	1958	1959	1958	2
541	20230919	102600	83251516	1959	1959	1959	1959	20
542	20230919	102500	83212336	1959	1958	1959	1958	10
543	20230919	102400	83192747	1951	1951	1951	1951	0
544	20230919	102300	83192747	1951	1957	1959	1951	1501
545	20230919	102200	80252990	1956	1956	1956	1956	985
546	20230919	102100	78326330	1955	1948	1955	1948	1771
547	20230919	102000	74875055	1948	1948	1948	1948	126
548	20230919	101900	74629607	1948	1948	1948	1948	53
549	20230919	101800	74526363	1947	1944	1947	1944	146
550	20230919	101700	74242401	1942	1948	1948	1941	2539
551	20230919	101600	69305594	1948	1950	1950	1947	420
552	20230919	101500	68487609	1950	1952	1952	1948	4630
553	20230919	101400	59457605	1953	1957	1957	1953	2520
554	20230919	101300	54534348	1958	1958	1958	1958	16
555	20230919	101200	54503020	1959	1959	1959	1959	17
556	20230919	101100	54469717	1959	1959	1959	1959	0
557	20230919	101000	54469717	1959	1959	1959	1959	0
558	20230919	100900	54469717	1959	1959	1959	1959	0
559	20230919	100800	54469717	1959	1959	1959	1959	1
560	20230919	100700	54467758	1959	1959	1959	1959	0
561	20230919	100600	54467758	1959	1959	1959	1959	0
562	20230919	100500	54467758	1959	1959	1959	1959	0
563	20230919	100400	54467758	1959	1959	1959	1959	0
564	20230919	100300	54467758	1959	1959	1959	1959	620
565	20230919	100200	53253178	1960	1960	1960	1960	10
566	20230919	100100	53233578	1960	1960	1960	1960	0
567	20230919	100000	53233578	1960	1960	1960	1960	3
568	20230919	095900	53227698	1965	1965	1965	1965	0
569	20230919	095800	53227698	1965	1965	1965	1965	502
570	20230919	095700	52241268	1965	1965	1965	1965	508
571	20230919	095600	51243048	1966	1966	1966	1966	2
572	20230919	095500	51239116	1953	1953	1953	1953	0
573	20230919	095400	51239116	1953	1953	1953	1953	0
574	20230919	095300	51239116	1953	1953	1953	1953	0
575	20230919	095200	51239116	1953	1953	1953	1953	0
576	20230919	095100	51239116	1953	1955	1955	1953	779
577	20230919	095000	49717476	1953	1953	1953	1953	0
578	20230919	094900	49717476	1953	1953	1953	1953	0
579	20230919	094800	49717476	1953	1953	1953	1953	0
580	20230919	094700	49717476	1953	1958	1958	1953	100
581	20230919	094600	49522161	1953	1953	1953	1953	0
582	20230919	094500	49522161	1953	1953	1953	1953	0
583	20230919	094400	49522161	1953	1956	1956	1953	1784
584	20230919	094300	46035216	1956	1956	1956	1956	12
585	20230919	094200	46011744	1955	1955	1955	1955	1
586	20230919	094100	46009789	1954	1956	1956	1954	5136
587	20230919	094000	35968822	1956	1956	1956	1956	95
588	20230919	093900	35783002	1967	1967	1967	1967	20
589	20230919	093800	35743662	1967	1967	1967	1967	1
590	20230919	093700	35741695	1967	1967	1967	1967	0
591	20230919	093600	35741695	1967	1956	1967	1956	6
592	20230919	093500	35729904	1958	1958	1958	1958	200
593	20230919	093400	35338304	1960	1960	1960	1960	300
594	20230919	093300	34750304	1967	1957	1967	1956	4426
595	20230919	093200	26090655	1957	1957	1957	1956	16
596	20230919	093100	26059344	1957	1957	1957	1957	12
597	20230919	093000	26035860	1957	1958	1958	1957	2680
598	20230919	092900	20789204	1959	1960	1960	1959	51
599	20230919	092800	20689294	1959	1959	1959	1959	0
600	20230919	092700	20689294	1959	1959	1959	1959	273
601	20230919	092600	20154487	1960	1960	1960	1960	943
602	20230919	092500	18306207	1967	1967	1967	1967	0
603	20230919	092400	18306207	1967	1967	1968	1967	843
604	20230919	092300	16648025	1967	1967	1967	1967	100
605	20230919	092200	16451325	1967	1967	1967	1967	60
606	20230919	092100	16333305	1958	1958	1958	1958	0
607	20230919	092000	16333305	1958	1958	1958	1958	0
608	20230919	091900	16333305	1958	1958	1958	1958	0
609	20230919	091800	16333305	1958	1958	1958	1958	0
610	20230919	091700	16333305	1958	1958	1958	1958	227
611	20230919	091600	15888839	1957	1957	1957	1957	0
612	20230919	091500	15888839	1957	1958	1958	1957	407
613	20230919	091400	15092339	1957	1961	1961	1957	285
614	20230919	091300	14534525	1957	1957	1957	1957	0
615	20230919	091200	14534525	1957	1961	1961	1957	202
616	20230919	091100	14138992	1958	1958	1958	1958	0
617	20230919	091000	14138992	1958	1960	1960	1958	242
618	20230919	090900	13665154	1958	1958	1958	1958	0
619	20230919	090800	13665154	1958	1958	1958	1958	54
620	20230919	090700	13559422	1958	1958	1958	1958	1
621	20230919	090600	13557464	1968	1967	1968	1967	205
622	20230919	090500	13154025	1968	1968	1968	1968	0
623	20230919	090400	13154025	1968	1968	1968	1968	0
624	20230919	090300	13154025	1968	1968	1968	1968	0
625	20230919	090200	13154025	1968	1960	1968	1956	322
626	20230919	090100	12522716	1956	1960	1960	1956	5491
627	20230919	090000	1781956	1960	1956	1960	1956	911